Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.200 | 1.300 | 1.190 | 1.280 | 39,094 | +0.05(+4.07%) |
Jan 30, 2024 | 1.270 | 1.300 | 1.210 | 1.230 | 5,679 | -0.02(-1.60%) |
Jan 29, 2024 | 1.220 | 1.390 | 1.180 | 1.250 | 5,826 | -0.02(-1.42%) |
Jan 26, 2024 | 1.320 | 1.320 | 1.220 | 1.268 | 3,156 | -0.06(-4.66%) |
Jan 25, 2024 | 1.320 | 1.420 | 1.190 | 1.330 | 16,020 | -0.04(-2.92%) |
Jan 24, 2024 | 1.330 | 1.370 | 1.320 | 1.370 | 2,954 | +0.01(+0.74%) |
Jan 23, 2024 | 1.380 | 1.430 | 1.321 | 1.360 | 18,142 | -0.02(-1.45%) |
Jan 22, 2024 | 1.440 | 1.440 | 1.370 | 1.380 | 25,509 | +0.01(+0.73%) |
Jan 19, 2024 | 1.450 | 1.488 | 1.360 | 1.370 | 10,861 | -0.10(-6.80%) |
Jan 18, 2024 | 1.550 | 1.580 | 1.431 | 1.470 | 16,957 | -0.02(-1.34%) |
Jan 17, 2024 | 1.620 | 1.620 | 1.490 | 1.490 | 7,824 | -0.09(-5.70%) |
Jan 16, 2024 | 1.540 | 1.580 | 1.520 | 1.580 | 2,512 | +0.01(+0.64%) |
Jan 12, 2024 | 1.580 | 1.580 | 1.500 | 1.570 | 9,079 | +0.07(+4.67%) |
Jan 11, 2024 | 1.470 | 1.620 | 1.470 | 1.500 | 30,037 | -0.05(-3.23%) |
Jan 10, 2024 | 1.560 | 1.580 | 1.480 | 1.550 | 7,452 | +0.00(+0.00%) |
Jan 09, 2024 | 1.520 | 1.583 | 1.480 | 1.550 | 5,526 | +0.03(+1.97%) |
Jan 08, 2024 | 1.590 | 1.596 | 1.497 | 1.520 | 19,473 | -0.08(-5.00%) |
Jan 05, 2024 | 1.470 | 1.650 | 1.470 | 1.600 | 9,785 | +0.13(+8.84%) |
Jan 04, 2024 | 1.440 | 1.590 | 1.440 | 1.470 | 23,876 | -0.11(-6.96%) |
Jan 03, 2024 | 1.550 | 1.620 | 1.480 | 1.580 | 29,365 | +0.03(+1.94%) |
Jan 02, 2024 | 1.560 | 1.721 | 1.550 | 1.550 | 24,633 | -0.03(-1.90%) |
Dec 29, 2023 | 1.650 | 1.710 | 1.580 | 1.580 | 14,151 | -0.10(-5.95%) |
Dec 28, 2023 | 1.660 | 1.760 | 1.570 | 1.680 | 37,397 | +0.13(+8.39%) |
Dec 27, 2023 | 1.650 | 1.650 | 1.503 | 1.550 | 34,461 | -0.10(-6.06%) |
Dec 26, 2023 | 1.810 | 1.820 | 1.630 | 1.650 | 42,513 | -0.16(-8.84%) |
Dec 22, 2023 | 1.800 | 2.149 | 1.780 | 1.810 | 170,738 | -0.04(-2.16%) |
Dec 21, 2023 | 1.270 | 1.940 | 1.270 | 1.850 | 273,405 | +0.58(+45.67%) |
Dec 20, 2023 | 1.330 | 1.380 | 1.220 | 1.270 | 38,648 | -0.10(-7.30%) |
Dec 19, 2023 | 1.230 | 1.400 | 1.230 | 1.370 | 80,543 | +0.12(+9.60%) |
Dec 18, 2023 | 1.300 | 1.300 | 1.200 | 1.250 | 25,893 | +0.06(+5.04%) |
Dec 15, 2023 | 1.330 | 1.377 | 1.140 | 1.190 | 57,760 | -0.17(-12.50%) |
Dec 14, 2023 | 1.260 | 1.400 | 1.260 | 1.360 | 33,479 | +0.07(+5.43%) |
Dec 13, 2023 | 1.440 | 1.460 | 1.240 | 1.290 | 83,222 | -0.12(-8.51%) |
Dec 12, 2023 | 1.510 | 1.510 | 1.360 | 1.410 | 49,474 | +0.04(+2.92%) |
Dec 11, 2023 | 1.560 | 1.590 | 1.370 | 1.370 | 52,426 | -0.23(-14.38%) |
Dec 08, 2023 | 1.620 | 1.700 | 1.575 | 1.600 | 48,064 | -0.06(-3.61%) |
Dec 07, 2023 | 1.760 | 1.820 | 1.630 | 1.660 | 75,649 | -0.19(-10.27%) |
Dec 06, 2023 | 1.910 | 1.950 | 1.770 | 1.850 | 85,188 | -0.12(-6.09%) |
Dec 05, 2023 | 1.970 | 1.980 | 1.930 | 1.970 | 23,124 | +0.00(+0.00%) |
Dec 04, 2023 | 2.200 | 2.250 | 1.830 | 1.970 | 170,723 | -0.17(-7.94%) |
Dec 01, 2023 | 1.980 | 2.500 | 1.900 | 2.140 | 373,997 | +0.19(+9.74%) |
Nov 30, 2023 | 1.870 | 1.970 | 1.820 | 1.950 | 42,703 | +0.07(+4.00%) |
Nov 29, 2023 | 1.920 | 1.980 | 1.800 | 1.875 | 56,958 | -0.03(-1.83%) |
Nov 28, 2023 | 1.900 | 1.990 | 1.770 | 1.910 | 128,977 | -0.05(-2.55%) |
Nov 27, 2023 | 2.000 | 2.076 | 1.940 | 1.960 | 54,564 | -0.04(-2.00%) |
Nov 24, 2023 | 2.000 | 2.100 | 1.974 | 2.000 | 47,524 | -0.02(-0.99%) |
Nov 22, 2023 | 2.120 | 2.200 | 1.960 | 2.020 | 183,132 | -0.06(-2.88%) |
Nov 21, 2023 | 2.040 | 2.210 | 1.930 | 2.080 | 285,458 | +0.14(+7.22%) |
Nov 20, 2023 | 1.910 | 2.170 | 1.890 | 1.940 | 212,746 | -0.05(-2.51%) |
Nov 17, 2023 | 2.440 | 2.455 | 1.800 | 1.990 | 521,808 | -0.47(-19.11%) |
Nov 16, 2023 | 2.790 | 2.790 | 2.340 | 2.460 | 260,389 | -0.29(-10.55%) |
Nov 15, 2023 | 3.090 | 3.090 | 2.710 | 2.750 | 518,246 | -0.39(-12.42%) |
Nov 14, 2023 | 3.120 | 3.500 | 2.850 | 3.140 | 1,542,827 | +0.09(+2.95%) |
Nov 13, 2023 | 2.570 | 3.500 | 2.500 | 3.050 | 2,345,627 | +0.64(+26.56%) |
Nov 10, 2023 | 3.110 | 3.240 | 2.380 | 2.410 | 1,632,158 | -0.58(-19.40%) |
Nov 09, 2023 | 3.440 | 3.510 | 2.530 | 2.990 | 3,171,779 | -0.56(-15.77%) |
Nov 08, 2023 | 2.480 | 4.700 | 2.360 | 3.550 | 35,237,896 | +1.18(+49.79%) |
Nov 07, 2023 | 1.810 | 2.770 | 1.800 | 2.370 | 12,091,549 | +0.37(+18.50%) |
Nov 06, 2023 | 1.240 | 2.490 | 1.160 | 2.000 | 30,354,080 | +0.73(+57.48%) |
Nov 03, 2023 | 1.430 | 1.480 | 1.060 | 1.270 | 40,977,384 | +0.42(+49.41%) |
Nov 02, 2023 | 0.9000 | 0.9399 | 0.8200 | 0.8500 | 104,104 | +0.76(+898.82%) |